株価チャート

2011/11/04～2012/03/30

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2012
03/301,4741,4801,4681,477+0.14%8,900--1.8%--
03/291,4851,4851,4701,475+0.34%18,900--1.8%--
03/281,4731,4991,4621,470-4.61%78,500--2.07%--
03/271,5331,5441,5321,541+0.65%114,900-+2.8%--
03/261,5391,5391,5311,5310%27,200-+2.48%--
03/231,5381,5411,5301,531-0.46%19,300-+2.89%--
03/221,5341,5401,5331,538+0.26%12,800-+3.71%--
03/211,5351,5391,5331,534+0.2%15,000-+3.86%--
03/191,5301,5381,5241,531+0.72%20,200-+4.08%--
03/161,5061,5221,5051,520+0.93%18,600-+3.68%--
03/151,5031,5071,5021,506+0.2%12,300-+3.08%--
03/141,5091,5111,5031,5030%7,700-+3.16%--
03/131,5041,5091,5011,503-0.07%9,400-+3.51%--
03/121,5021,5081,5001,504-0.07%9,900-+3.94%--
03/091,5001,5091,4991,505+0.53%18,500-+4.37%--
03/081,4931,4981,4901,497+0.13%9,700-+4.25%--
03/071,4891,4971,4881,495-0.73%13,300-+4.55%--
03/061,5041,5061,4951,506+0.53%10,800-+5.76%--
03/051,4901,5001,4891,498+0.13%14,300-+5.64%--
03/021,4851,4961,4811,496+0.27%8,300-+5.95%--
03/011,5031,5071,4811,492-0.6%15,000-+6.12%--
02/291,5131,5131,5011,501-0.07%14,200-+7.21%--
02/281,4891,5021,4811,502+0.87%18,500-+7.82%--
02/271,4851,4891,4761,489+2.27%13,700-+7.43%--
02/241,4421,4561,4401,456+1.25%9,700-+5.51%--
02/231,4341,4401,4291,438+0.28%7,900-+4.66%--
02/221,4231,4361,4181,434+1.06%10,300-+4.75%--
02/211,4161,4221,4131,419+0.28%6,300-+3.96%--
02/201,3991,4151,3981,415+1.22%11,200-+4.04%--
02/171,3901,3981,3881,398+0.58%13,200-+3.1%--
02/161,3951,3971,3901,390-0.29%10,000-+2.73%--
02/151,4001,4011,3941,394-0.07%9,900-+3.26%--
02/141,3981,3981,3941,395+0.14%7,600-+3.56%--
02/131,3991,4021,3931,3930%8,200-+3.65%--
02/101,3991,4001,3931,393-0.43%3,800-+3.96%--
02/091,4001,4061,3901,399+0.21%9,200-+4.64%--
02/081,3781,3991,3761,396+1.53%7,500-+4.73%--
02/071,3751,3791,3751,375+0.15%4,200-+3.46%--
02/061,3601,3801,3601,373+1.63%7,300-+3.62%--
02/031,3491,3561,3491,3510%6,100-+2.19%--
02/021,3441,3591,3441,351+0.52%5,100-+2.5%--
02/011,3481,3561,3441,344-0.3%7,000-+2.21%--
01/311,3531,3601,3471,348-0.15%6,900-+2.82%--
01/301,3601,3651,3501,3500%10,500-+3.29%--
01/271,3401,3501,3371,350+0.82%6,600-+3.61%--
01/261,3351,3401,3341,339+0.3%6,300-+3.08%--
01/251,3361,3371,3311,335+0.6%7,100-+3.09%--
01/241,3271,3291,3231,3270%8,700-+2.79%--
01/231,3231,3291,3191,327+0.53%19,500-+3.11%--
01/201,3181,3211,3131,320+0.08%6,800-+2.8%--
01/191,3141,3191,3051,319+0.38%6,000-+2.97%--
01/181,3151,3161,3101,314-0.08%3,500-+2.9%--
01/171,3151,3161,3101,3150%9,500-+3.22%--
01/161,3171,3171,3031,315+0.15%5,700-+3.54%--
01/131,3101,3171,3101,313+0.23%5,000-+3.71%--
01/121,3191,3191,3081,310-0.61%6,300-+3.8%--
01/111,3221,3231,3181,318+0.15%5,600-+4.77%--
01/101,3201,3231,3151,316+0.69%5,600-+4.94%--
01/061,3031,3091,3001,307+0.15%4,500-+4.64%--
01/051,3041,3141,3021,305+0.08%4,600-+4.9%--
01/041,2931,3041,2931,304+0.93%7,100-+5.16%--
2011
12/301,2931,2981,2751,292-0.08%4,900-+4.45%--
12/291,2871,2931,2791,293+1.02%4,000-+4.87%--
12/281,2761,2901,2751,280+0.79%5,900-+4.15%--
12/271,2611,2741,2601,270+0.79%5,400-+3.59%--
12/261,2621,2651,2561,260+0.56%5,300-+3.03%--
12/221,2401,2561,2401,253+0.32%2,800-+2.62%--
12/211,2491,2521,2481,249+0.08%3,100-+2.38%--
12/201,2421,2481,2401,248+0.73%2,300-+2.46%--
12/191,2391,2391,2351,239+0.41%2,800-+1.89%--
12/161,2331,2381,2331,234-0.72%4,400-+1.56%--
12/151,2431,2431,2351,243+0.65%1,800-+2.3%--
12/141,2481,2481,2301,235-0.96%4,300-+1.73%--
12/131,2401,2481,2361,247+0.73%4,300-+2.8%--
12/121,2451,2491,2381,238+0.16%4,500-+2.06%--
12/091,2351,2401,2321,236+0.9%9,200-+1.98%--
12/081,2201,2261,2201,225+0.49%2,700-+1.07%--
12/071,2161,2191,2111,219+0.41%4,100-+0.58%--
12/061,2181,2191,2121,214-0.33%5,600-+0.17%--
12/051,2161,2201,2151,218+0.5%8,500-+0.41%--
12/021,2131,2141,2061,212+0.66%2,700--0.08%--
12/011,2161,2161,2011,204+0.67%2,200--0.82%--
11/301,1901,2001,1901,196+0.5%2,300--1.48%--
11/291,2101,2101,1801,190-1.73%17,900--2.06%--
11/281,2101,2151,2071,211+0.25%5,600--0.41%--
11/251,1961,2081,1961,208+1%3,800--0.66%--
11/241,1971,1971,1931,196-0.58%4,100--1.73%--
11/221,2031,2031,1991,203+0.08%4,400--1.23%--
11/211,2101,2101,2001,2020%3,600--1.39%--
11/181,2031,2091,2011,202-0.74%3,300--1.48%--
11/171,2091,2151,2031,211+0.17%2,900--0.82%--
11/161,2091,2091,2011,209+0.25%600--1.06%--
11/151,2121,2161,1981,206-0.33%6,800--1.47%--
11/141,2131,2171,2091,210-0.49%3,500--1.22%--
11/111,2131,2161,2001,216+0.08%12,000--0.82%--
11/101,2191,2191,2111,215-0.57%4,800--0.9%--
11/091,2251,2261,2191,222+0.16%4,000--0.49%--
11/081,2321,2381,2201,220-0.97%4,300--0.73%--
11/071,2231,2321,2231,232+0.65%2,000-+0.08%--
11/041,2211,2301,2201,224-0.33%3,800--0.65%--